原相 (3227)-群益金鼎-萬華券商分點個股進出

台股 » 個股 » 原相 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

原相

(3227)

可現股當沖

股價
160.5
漲跌
▼1.5
漲幅
-0.93%
成交量
1,314張
產業
上櫃半導體類股
1025人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

原相 (3227)籌碼相關－群益金鼎-萬華券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	4	161.75	4	161.63	160.50	0	1,971	0.00%
2024/06/03	0	162.50	2	164.50	164.50	-2	2,024	-0.10%
2024/05/31	4	169.75	7	164.71	163.50	-3	2,027	-0.15%
2024/05/30	11.2	169.54	13	169.92	171.50	-1.8	1,962	-0.09%
2024/05/29	16	169.25	15	169.07	169.00	1	1,914	0.05%
2024/05/28	1	166.00	5	165.90	165.50	-4	1,826	-0.22%
2024/05/27	2	163.50	1.2	162.58	163.00	0.8	1,823	0.04%
2024/05/24	1	158.00	3	157.83	159.00	-2	1,922	-0.10%
2024/05/23	14.4	163.51	15	159.80	159.00	-0.6	2,212	-0.03%
2024/05/22	14.1	167.23	7	166.71	166.50	7.1	2,167	0.33%
2024/05/21	3	160.83	1	158.00	161.50	2	2,097	0.10%
2024/05/20	5	161.40	4	159.38	159.00	1	2,114	0.05%
2024/05/17	6	161.00	13	159.15	159.50	-7	2,114	-0.33%
2024/05/16	7	159.50	3	159.50	157.50	4	2,104	0.19%
2024/05/15	0	0.00	2	160.25	160.00	-2	2,109	-0.09%
2024/05/14	1	152.50	1	153.00	152.50	0	2,097	0.00%
2024/05/10	1.6	154.48	0	0.00	153.50	1.6	2,102	0.08%
2024/05/07	0	0.00	1	155.00	155.00	-1	2,089	-0.05%
2024/05/03	0	0.00	0.3	159.00	158.00	-0.3	2,091	-0.01%
2024/04/29	1	157.50	1	156.50	156.50	0	2,141	0.00%
2024/04/26	1	154.50	0	156.00	157.00	1	2,227	0.04%
2024/04/22	0	141.50	0	0.00	141.00	0	2,322	0.00%
2024/04/18	0.1	150.01	0	0.00	150.50	0.1	2,336	0.00%
2024/04/16	0	148.00	0	0.00	146.50	0	2,361	0.00%
2024/04/10	0	0.00	1	158.50	158.50	-1	2,317	-0.04%
2024/04/09	0.1	155.50	0	0.00	155.50	0.1	2,303	0.00%
2024/04/03	0	0.00	2	156.00	156.50	-2	2,301	-0.09%
2024/04/02	1	156.00	0	0.00	156.00	1	2,315	0.04%
2024/03/27	1.1	160.42	0	0.00	159.00	1.1	2,327	0.05%
2024/03/26	0	0.00	1	157.00	158.50	-1	2,334	-0.04%
2024/03/21	1	164.00	0	0.00	161.00	1	2,302	0.04%
2024/03/20	0	0.00	1	154.00	153.00	-1	2,251	-0.04%
2024/03/15	0	152.50	0	0.00	151.50	0	2,329	0.00%
2024/03/14	0	153.50	0	0.00	153.00	0	2,336	0.00%
2024/03/13	0	156.50	0.2	160.00	156.00	-0.1	2,330	-0.01%
2024/03/12	0	0.00	1	157.50	158.00	-1	2,309	-0.04%
2024/03/11	1	157.50	0	0.00	157.00	1	2,318	0.04%
2024/03/08	3	160.50	2	161.00	156.50	1	2,334	0.04%
2024/03/07	1	165.50	0	0.00	160.50	1	2,319	0.04%
2024/03/06	1.2	167.41	0	0.00	167.00	1.2	2,296	0.05%
2024/03/05	1	167.50	2	170.25	170.00	-1	2,372	-0.04%
2024/03/04	3	169.83	4	170.00	169.00	-1	2,502	-0.04%
2024/03/01	1	170.50	0	0.00	169.00	1	2,501	0.04%
2024/02/29	3	174.17	1	175.00	171.00	2	2,525	0.08%
2024/02/27	4	177.25	2	176.50	173.50	2	2,556	0.08%
2024/02/26	1	174.50	3	178.17	179.50	-2	2,541	-0.08%
2024/02/22	1	166.00	2	168.75	163.00	-1	2,462	-0.04%
2024/02/21	1	166.50	0	0.00	166.50	1	2,540	0.04%
2024/02/20	2	166.75	2	165.00	164.50	0	2,553	0.00%
2024/02/16	5	164.80	5	165.70	165.00	0	2,540	0.00%
2024/02/02	0	0.00	0.1	158.50	157.00	-0.1	2,547	0.00%
2024/01/30	0	0.00	0.2	160.50	161.50	-0.2	2,884	-0.01%
2024/01/29	0	0.00	2	159.00	158.50	-2	2,877	-0.07%
2024/01/26	0	0.00	0	157.50	157.50	0	2,882	0.00%
2024/01/25	0	0.00	1	156.50	156.50	-1	2,876	-0.03%
2024/01/24	1	162.50	3.2	159.78	158.00	-2.2	2,867	-0.08%
2024/01/23	2.2	161.82	2	162.01	163.00	0.2	2,849	0.01%
2024/01/22	4	161.25	2	159.28	161.50	2	2,819	0.07%
2024/01/19	3	155.17	2	155.25	155.00	1	2,730	0.04%
2024/01/17	3.3	152.23	0	0.00	151.00	3.3	2,706	0.12%
2024/01/16	0	0.00	1	154.50	154.50	-1	2,692	-0.04%
2024/01/12	0	0.00	1	148.50	148.50	-1	2,662	-0.04%
2024/01/11	1	148.50	0	0.00	148.50	1	2,661	0.04%
2024/01/05	0	150.50	0	0.00	150.50	0	2,708	0.00%
2024/01/02	0	152.00	1	153.50	150.50	-1	2,731	-0.04%
2023/12/29	0	0.00	4	152.50	154.00	-4	2,724	-0.15%
2023/12/28	1	154.00	0	0.00	153.50	1	2,720	0.04%
2023/12/25	1	151.50	0	0.00	150.50	1	2,675	0.04%
2023/12/21	0	149.00	0	0.00	148.50	0	2,675	0.00%
2023/12/20	0	151.00	0	0.00	150.50	0	2,662	0.00%
2023/12/18	0	153.50	0	0.00	152.50	0	2,650	0.00%
2023/12/15	1	155.01	1	155.50	153.50	0	2,654	0.00%
2023/12/14	2	160.25	0	0.00	158.50	2	2,635	0.08%
2023/12/13	2	162.75	0	0.00	161.50	2	2,617	0.08%
2023/12/12	0	0.00	1	162.00	162.00	-1	2,590	-0.04%
2023/12/07	0	0.00	1	158.50	157.50	-1	2,574	-0.04%
2023/12/06	1	156.51	0	0.00	157.00	1	2,585	0.04%
2023/12/05	0	158.50	0	0.00	160.00	0	2,587	0.00%
2023/12/04	0	160.50	1	161.00	160.00	-1	2,576	-0.04%
2023/12/01	0	161.00	0	0.00	161.00	0	2,568	0.00%
2023/11/30	3	162.17	1	164.50	161.50	2	2,570	0.08%
2023/11/29	1	169.00	3	166.17	170.00	-2	2,494	-0.08%
2023/11/27	1	159.50	0	0.00	160.00	1	2,361	0.04%
2023/11/22	1	157.00	1	158.50	162.50	0	2,258	0.00%
2023/11/21	6	151.25	7	152.79	152.50	-1	2,134	-0.05%
2023/11/20	13	148.62	74	147.47	148.00	-61	2,060	-2.96%
2023/11/17	0	0.00	2	141.25	143.50	-2	1,900	-0.11%
2023/11/16	0	0.00	1	140.00	140.00	-1	1,851	-0.05%
2023/11/14	0	0.00	1	140.00	140.50	-1	1,775	-0.06%
2023/11/13	1	137.50	0	0.00	138.00	1	1,744	0.06%
2023/11/10	2	136.50	1	139.00	139.00	1	1,696	0.06%
2023/11/09	8	139.44	7	138.79	139.00	1	1,655	0.06%
2023/11/08	3	135.17	3.2	133.19	138.00	-0.2	1,450	-0.01%
2023/11/02	1	131.00	0	0.00	131.50	1	1,332	0.08%
2023/11/01	2	130.50	0	0.00	129.50	2	1,334	0.15%
2023/10/30	1	128.50	2	131.50	131.50	-1	1,352	-0.07%
2023/10/26	0	0.00	2	129.00	128.00	-2	1,379	-0.14%
2023/10/25	0	0.00	0.3	133.00	133.00	-0.3	1,396	-0.02%
2023/10/23	0	0.00	1.1	131.47	130.00	-1.1	1,510	-0.07%
2023/10/20	0	0.00	1	132.50	134.50	-1	1,741	-0.06%
2023/10/18	1	132.50	2	132.25	133.00	-1	1,775	-0.06%
2023/10/17	1.2	130.25	3	130.83	130.00	-1.8	1,798	-0.10%
2023/10/16	0	0.00	2	127.50	128.00	-2	1,768	-0.11%
2023/10/12	0	0.00	2	125.25	127.50	-2	1,816	-0.11%
2023/10/06	0	0.00	1	122.50	122.50	-1	1,800	-0.06%
2023/10/02	0	0.00	1	123.50	123.00	-1	1,803	-0.06%
2023/09/28	2	120.75	0	0.00	121.00	2	1,803	0.11%
2023/09/27	0	0.00	3	119.67	120.50	-3	1,801	-0.17%
2023/09/21	1	122.00	0	0.00	122.00	1	1,790	0.06%
2023/09/19	2	127.75	2	126.75	125.00	0	1,774	0.00%
2023/09/18	2	130.75	1	129.50	129.50	1	1,756	0.06%
2023/09/15	0	0.00	1	130.00	132.00	-1	1,741	-0.06%
2023/09/14	1	128.50	0	0.00	130.50	1	1,728	0.06%
2023/09/13	3	129.50	0	0.00	128.00	3	1,710	0.18%
2023/09/11	2	127.00	0	0.00	129.00	2	1,668	0.12%
2023/09/08	0	0.00	1	128.50	127.00	-1	1,646	-0.06%
2023/09/07	0	0.00	1.1	126.55	127.50	-1.1	1,622	-0.07%
2023/09/05	1	126.50	0	0.00	126.50	1	1,591	0.06%
2023/09/04	3	123.33	0	0.00	125.00	3	1,563	0.19%
2023/09/01	5	126.20	1	129.50	125.50	4	1,544	0.26%
2023/08/29	0.1	122.50	0	0.00	124.00	0.1	1,461	0.01%
2023/08/28	0	0.00	1	126.00	125.50	-1	1,423	-0.07%
2023/08/24	1	116.00	1	119.50	120.00	0	1,296	0.00%
2023/08/14	1	108.51	0	0.00	109.00	1	1,245	0.08%
2023/08/08	1	117.00	1	116.00	115.50	0	1,228	0.00%
2023/08/01	1	115.00	0	0.00	115.00	1	1,183	0.08%
2023/07/31	1	115.50	0	0.00	115.50	1	1,165	0.09%
2023/07/26	3	119.50	8	122.50	117.00	-5	1,062	-0.47%
2023/07/25	13	134.85	5	131.00	125.50	8	953	0.84%
2023/07/21	1	116.00	1	114.50	117.50	0	645	0.00%
2023/07/20	1	115.00	22	117.25	118.00	-21	622	-3.37%
2023/07/19	1	112.50	0	0.00	111.50	1	553	0.18%
2023/07/18	0	0.00	2	111.00	110.00	-2	536	-0.37%
2023/07/17	4	114.38	1	116.50	117.00	3	508	0.59%
2023/05/29	0	0.00	0.2	110.00	111.00	-0.2	513	-0.04%
2023/05/26	0	109.00	0	0.00	108.50	0	508	0.00%
2023/05/24	0.2	109.00	0	0.00	110.00	0.2	512	0.04%
2023/05/19	0	0.00	1	107.00	106.50	-1	515	-0.19%
2023/05/18	0	0.00	0	107.00	107.50	0	521	-0.01%
2023/05/16	0	104.50	0	0.00	104.50	0	524	0.00%
2023/05/15	0	104.50	0	0.00	103.50	0	525	0.00%
2023/05/09	0	0.00	2	105.50	105.00	-2	509	-0.39%
2023/04/13	1	111.93	1	108.00	108.50	0	633	0.00%
2023/03/20	1	107.00	0	0.00	108.00	1	615	0.16%
2023/03/09	0	0.00	1	116.00	115.00	-1	645	-0.16%
2023/03/08	0	0.00	2	116.50	116.50	-2	629	-0.32%
2023/02/16	2	108.25	0	0.00	110.50	2	588	0.34%
2023/02/02	6	112.17	9	112.28	111.50	-3	529	-0.57%
2023/01/13	1	97.60	0	0.00	98.50	1	416	0.24%
2023/01/12	5	98.94	0	0.00	98.20	5	416	1.20%
2023/01/09	1	99.60	0	0.00	99.30	1	419	0.24%
2023/01/04	0	0.00	1	98.70	98.20	-1	417	-0.24%
2023/01/03	0	0.00	1	98.40	97.50	-1	416	-0.24%
2022/12/19	1	101.50	13	102.19	102.00	-12	425	-2.82%
2022/12/05	2	101.25	0	0.00	100.50	2	388	0.51%
2022/12/02	1	98.00	0	0.00	97.90	1	371	0.27%
2022/11/28	0	0.00	1	93.80	93.80	-1	372	-0.27%
2022/11/17	0	92.00	0	0.00	93.00	0	356	0.01%
2022/11/11	1	89.00	0	0.00	88.70	1	356	0.28%
2022/10/04	0	0.00	1.1	87.79	88.00	-1.1	494	-0.22%
2022/10/03	0	85.00	0	0.00	86.20	0	496	0.00%
2022/09/29	0	86.10	0	0.00	86.10	0	507	0.00%
2022/09/28	0	84.70	0	0.00	81.70	0	507	0.00%
2022/09/22	0	0.00	1	90.60	90.90	-1	520	-0.19%
2022/09/16	0	93.30	0	0.00	91.60	0	548	0.00%
2022/09/05	1	92.50	0	0.00	92.00	1	575	0.17%
2022/08/10	1	89.30	0	0.00	88.80	1	529	0.19%
2022/08/01	0	92.50	0	0.00	92.70	0	523	0.01%
2022/07/29	5	89.68	0	0.00	90.00	5	515	0.97%
2022/07/28	2	90.58	0	0.00	88.60	2	516	0.39%
2022/07/22	1	92.30	0	0.00	91.40	1	516	0.19%
2022/07/19	1	87.10	0	0.00	87.10	1	533	0.19%
2022/07/15	1	93.40	0	0.00	94.50	1	522	0.19%
2022/07/13	1	91.60	0	0.00	91.00	1	495	0.20%
2022/07/11	1	94.00	0	0.00	93.60	1	502	0.20%
2022/06/30	1	96.80	0	0.00	96.70	1	502	0.20%
2022/06/29	1	99.00	0	0.00	98.70	1	525	0.19%
2022/06/27	3	104.50	0	0.00	104.50	3	516	0.58%
2022/06/24	3	97.50	0	0.00	96.70	3	502	0.60%
2022/06/23	9	96.82	0	0.00	96.30	9	500	1.80%
2022/06/20	2	100.35	0	0.00	99.30	2	491	0.41%
2022/06/17	1	105.03	0	0.00	104.50	1	490	0.21%
2022/06/15	0	111.00	0	0.00	111.50	0	483	0.00%
2022/06/14	1	109.50	0	0.00	111.00	1	484	0.21%
2022/05/25	1	109.50	0	0.00	110.00	1	531	0.19%
2022/05/24	1	111.50	0	0.00	110.00	1	539	0.19%
2022/05/20	1	113.50	1	113.50	112.50	0	542	0.00%
2022/05/19	1	111.50	0	0.00	112.50	1	542	0.18%
2022/05/16	3	112.33	0	0.00	111.50	3	566	0.53%
2022/05/10	1	110.50	0	0.00	111.50	1	565	0.18%
2022/04/27	2	113.00	0	0.00	114.00	2	571	0.35%
2022/04/25	4	119.50	0	0.00	116.50	4	577	0.69%
2022/04/15	3	129.00	0	0.00	129.00	3	588	0.51%
2022/04/14	1	133.00	0	0.00	132.50	1	586	0.17%
2022/04/11	1	132.00	0	0.00	133.00	1	600	0.17%
2022/04/08	1	133.50	9	133.06	134.00	-8	610	-1.31%
2022/04/07	3	135.83	0	0.00	135.00	3	613	0.49%
2022/04/06	3	140.00	0	0.00	139.50	3	605	0.50%
2022/03/31	2	140.75	0	0.00	140.50	2	578	0.35%
2022/03/28	1	138.00	0	0.00	139.50	1	588	0.17%
2022/03/25	1	142.00	0	0.00	141.00	1	589	0.17%
2022/03/18	1	135.50	1	136.00	139.00	0	602	0.00%
2022/03/17	1	135.00	0	0.00	135.50	1	600	0.17%
2022/03/15	0	134.00	0	0.00	133.50	0	605	0.00%
2022/03/14	1	138.00	0	0.00	137.50	1	616	0.16%
2022/03/09	1	136.00	0	0.00	136.00	1	633	0.16%
2022/03/08	1	135.50	0	0.00	134.00	1	639	0.16%
2022/03/03	1	138.50	0	0.00	138.50	1	631	0.16%
2022/03/02	1	135.50	0	0.00	138.00	1	640	0.16%
2022/02/25	1	133.00	0	0.00	134.00	1	638	0.16%
2022/02/22	1	138.00	0	0.00	137.50	1	670	0.15%
2022/02/21	1	139.00	0	0.00	139.50	1	675	0.15%
2022/02/17	2	139.25	0	0.00	139.50	2	701	0.28%
2022/02/16	1	139.50	0	0.00	139.50	1	715	0.14%
2022/02/14	2	140.50	0	0.00	140.50	2	718	0.28%
2022/02/11	1	141.50	0	0.00	143.50	1	746	0.13%
2022/02/10	1	142.50	0	0.00	143.00	1	821	0.12%
2022/02/09	0	0.00	0.1	143.50	145.00	-0.1	828	-0.01%
2022/01/26	0	138.50	0	0.00	137.50	0	893	0.00%
2022/01/25	1	138.00	0	0.00	137.50	1	927	0.11%
2022/01/24	1	137.50	1	138.00	139.00	0	952	0.00%
2022/01/17	1	138.00	0	0.00	138.50	1	1,013	0.10%
2022/01/14	3	139.00	0	0.00	139.50	3	1,032	0.29%
2022/01/13	3	141.01	0	0.00	141.00	3	1,032	0.29%
2022/01/12	4	143.50	0	0.00	142.00	4	1,029	0.39%
2022/01/11	1	143.01	8	142.50	143.00	-7	1,033	-0.68%
2022/01/10	3	144.67	0	0.00	145.00	3	1,024	0.29%
2022/01/07	1	145.57	0	0.00	146.00	1	1,030	0.10%
2022/01/06	1	148.00	0	0.00	148.00	1	1,021	0.10%
2022/01/05	4	149.51	0	0.00	149.00	4	1,024	0.39%
2021/12/30	1	152.50	0	0.00	152.00	1	1,020	0.10%
2021/12/29	0	150.00	0	0.00	150.50	0	1,017	0.00%
2021/12/28	0	148.00	0	0.00	150.00	0	1,028	0.00%
2021/12/17	1	148.00	1	146.50	146.00	0	1,104	0.00%
2021/12/16	0	0.00	1	150.00	149.50	-1	1,101	-0.09%
2021/12/08	10	150.00	0	0.00	150.50	10	1,103	0.91%
2021/11/26	0	0.00	30	151.50	151.50	-30	1,175	-2.55%
2021/11/23	1	156.00	0	0.00	155.50	1	1,280	0.08%
2021/11/18	2	154.50	1	154.00	153.50	1	1,313	0.08%
2021/11/17	0	0.00	3	153.17	155.00	-3	1,341	-0.22%
2021/11/16	1	153.50	3	153.00	152.00	-2	1,382	-0.14%
2021/11/15	0	0.00	1	152.50	153.50	-1	1,419	-0.07%
2021/11/12	1	149.00	2	149.00	149.00	-1	1,433	-0.07%
2021/11/10	5	147.90	1	148.00	148.00	4	1,487	0.27%
2021/11/09	4	148.50	4	150.38	150.50	0	1,504	0.00%
2021/11/08	0	0.00	1	159.50	160.50	-1	1,491	-0.07%
2021/11/05	0	0.00	1	160.50	160.50	-1	1,668	-0.06%
2021/11/04	0	0.00	5	161.30	161.50	-5	1,679	-0.30%
2021/11/03	0	0.00	1	157.00	158.00	-1	1,733	-0.06%
2021/11/02	3	157.00	9	154.50	154.50	-6	1,782	-0.34%
2021/11/01	0	0.00	2	162.25	161.50	-2	1,803	-0.11%
2021/10/29	1	159.00	0	0.00	157.50	1	1,909	0.05%
2021/10/28	1	157.51	0	0.00	158.00	1	1,919	0.05%
2021/10/27	0	0.00	1	158.50	158.50	-1	1,968	-0.05%
2021/10/26	1	156.50	0	0.00	155.00	1	2,022	0.05%
2021/10/25	2	157.50	4	153.50	154.00	-2	2,071	-0.10%
2021/10/22	0	0.00	2	156.00	156.50	-2	2,209	-0.09%
2021/10/21	2	151.00	0	0.00	149.50	2	2,374	0.08%
2021/10/18	2	146.00	0	0.00	146.50	2	2,898	0.07%
2021/10/15	0	0.00	1	147.50	146.50	-1	2,979	-0.03%
2021/10/13	0	0.00	2	143.50	143.00	-2	3,070	-0.07%
2021/10/07	1	150.00	0	0.00	150.00	1	3,458	0.03%
2021/10/06	1	145.50	0	0.00	146.50	1	3,757	0.03%
2021/10/01	2	150.00	0	0.00	150.00	2	3,909	0.05%
2021/09/30	9	154.83	0	0.00	155.00	9	3,996	0.23%
2021/09/24	1	160.50	1	161.00	160.50	0	4,411	0.00%
2021/09/15	1	153.50	4	154.00	152.50	-3	4,518	-0.07%
2021/09/13	1	158.00	0	158.00	157.00	1	4,549	0.02%
2021/09/09	3	157.00	1	157.50	158.00	2	4,600	0.04%
2021/09/08	1	153.50	0	0.00	153.50	1	4,634	0.02%
2021/09/07	1	159.50	1	157.50	156.50	0	4,637	0.00%
2021/09/06	2	160.25	0	0.00	159.50	2	4,643	0.04%
2021/09/03	1	165.00	1	164.00	164.00	0	4,717	0.00%
2021/09/02	2	165.50	1	167.48	163.50	1	4,742	0.02%
2021/09/01	0	164.50	1	164.50	165.50	-1	4,761	-0.02%
2021/08/30	8	164.25	6	163.58	162.50	2	4,839	0.04%
2021/08/27	2	158.00	1	159.50	159.50	1	4,791	0.02%
2021/08/25	0	0.00	0	161.00	162.00	0	4,789	0.00%
2021/08/24	0	0.00	0	156.00	155.00	0	4,776	0.00%
2021/08/23	0	0.00	1	156.03	157.00	-1	4,773	-0.02%
2021/08/20	2	151.00	3.3	151.62	150.00	-1.3	4,761	-0.03%
2021/08/19	1	158.50	5	153.00	153.00	-4	4,725	-0.08%
2021/08/18	9	159.00	3	159.67	162.00	6	4,698	0.13%
2021/08/16	1	160.50	8	160.25	161.50	-7	4,685	-0.15%
2021/08/13	1	163.50	1	160.50	160.50	0	4,662	0.00%
2021/08/12	2	164.25	1	163.00	163.50	1	4,634	0.02%
2021/08/11	9	168.83	30	168.75	166.00	-21	4,601	-0.46%
2021/08/10	0.2	182.00	1	182.50	181.50	-0.9	4,460	-0.02%
2021/08/09	2	184.00	2	183.25	181.00	0	4,497	0.00%
2021/08/06	2	187.50	1	189.50	187.50	1	4,465	0.02%
2021/08/05	3.2	188.87	2	192.00	192.50	1.2	4,457	0.03%
2021/08/04	6	191.92	1	191.00	190.00	5	4,490	0.11%
2021/08/02	11	193.09	1	194.50	197.00	10	4,441	0.23%
2021/07/30	20	198.45	4	197.50	194.50	16	4,416	0.36%
2021/07/29	8	200.82	5	200.60	202.50	3	4,376	0.07%
2021/07/28	12	202.71	5	196.00	197.50	7	4,335	0.16%
2021/07/27	4	212.25	6	216.16	209.00	-2	4,246	-0.05%
2021/07/26	7	213.43	27	217.37	215.50	-20	4,134	-0.48%
2021/07/23	5	204.30	1	205.50	199.50	4	3,922	0.10%
2021/07/22	1	205.50	2.2	201.99	205.50	-1.2	3,932	-0.03%
2021/07/21	5	196.60	0	0.00	193.50	5	3,849	0.13%
2021/07/20	0.2	194.50	1.2	195.50	194.00	-1	3,806	-0.03%
2021/07/19	1	192.50	0	0.00	193.50	1	3,792	0.03%
2021/07/16	2	196.00	0	0.00	195.00	2	3,819	0.05%
2021/07/15	7.1	195.86	0	0.00	196.50	7.1	3,807	0.19%
2021/07/14	16	208.16	2	209.00	208.50	14	3,696	0.38%
2021/07/13	4	213.38	24.2	214.62	212.50	-20.2	3,530	-0.57%
2021/07/12	2	204.50	1	204.50	205.00	1	3,272	0.03%
2021/07/09	1	200.50	2	199.00	200.50	-1	3,256	-0.03%
2021/07/08	4.2	204.33	6	202.92	202.00	-1.8	3,291	-0.05%
2021/07/07	2	201.00	0	0.00	200.50	2	3,279	0.06%
2021/07/06	1	208.50	0	0.00	207.00	1	3,331	0.03%
2021/07/05	0	0.00	1	208.50	209.50	-1	3,431	-0.03%
2021/07/02	3	199.67	7	199.93	200.50	-4	3,435	-0.12%
2021/07/01	1	197.50	0	0.00	201.50	1	3,445	0.03%
2021/06/30	1	196.50	1	196.00	196.50	0	3,485	0.00%
2021/06/29	4	194.00	0	0.00	194.00	4	3,554	0.11%
2021/06/28	1	194.50	5	195.00	195.00	-4	3,885	-0.10%
2021/06/25	5	193.50	0	0.00	192.50	5	3,921	0.13%
2021/06/22	1	191.50	0	0.00	191.00	1	4,155	0.02%
2021/06/21	0	0.00	1	191.50	191.50	-1	4,143	-0.02%
2021/06/18	1	194.50	5	198.50	195.00	-4	4,129	-0.10%
2021/06/17	5	194.00	0	0.00	197.50	5	4,103	0.12%
2021/06/16	7	192.00	6	192.00	192.00	1	4,070	0.02%
2021/06/15	1	193.50	6	194.17	195.00	-5	4,060	-0.12%
2021/06/11	0	0.00	7	197.29	194.00	-7	4,060	-0.17%
2021/06/10	6	195.83	0	0.00	195.50	6	4,016	0.15%
2021/06/09	8	193.13	0	0.00	193.00	8	3,989	0.20%
2021/06/07	10	192.00	6	192.25	190.50	4	3,946	0.10%
2021/06/04	5	189.00	0	0.00	188.50	5	3,849	0.13%
2021/06/03	0	0.00	1	187.50	187.00	-1	3,849	-0.03%
2021/06/02	1	186.00	11	185.32	184.50	-10	3,848	-0.26%
2021/06/01	0	0.00	6	187.08	187.00	-6	3,837	-0.16%
2021/05/31	0	0.00	5	182.50	184.00	-5	3,829	-0.13%
2021/05/28	0	0.00	5	183.80	183.00	-5	3,836	-0.13%
2021/05/26	6	179.42	1	179.50	180.00	5	3,833	0.13%
2021/05/25	1	178.00	1	175.50	179.00	0	3,830	0.00%
2021/05/24	2	172.50	0	0.00	175.00	2	3,817	0.05%
2021/05/21	0	0.00	1	172.50	173.00	-1	3,816	-0.03%
2021/05/20	0	0.00	1	170.50	171.00	-1	3,837	-0.03%
2021/05/18	6	170.50	4	166.63	172.00	2	3,853	0.05%
2021/05/17	1	160.50	1	167.00	159.00	0	3,877	0.00%
2021/05/14	1	178.50	0	0.00	173.00	1	3,897	0.03%
2021/05/13	0	0.00	1	173.50	175.50	-1	3,886	-0.03%
2021/05/12	11	173.14	2	169.75	171.00	9	3,866	0.23%
2021/05/11	0	0.00	9	175.83	175.00	-9	3,794	-0.24%
2021/05/10	1	184.50	1	186.00	184.50	0	3,752	0.00%
2021/05/06	1	183.50	0	0.00	183.00	1	3,782	0.03%
2021/05/04	3	185.83	1	185.98	185.50	2	3,883	0.05%
2021/05/03	3	188.67	4	189.88	187.50	-1	3,847	-0.03%
2021/04/29	4	198.50	2	197.50	196.50	2	3,820	0.05%
2021/04/28	2	203.71	4	203.63	203.50	-2	3,785	-0.05%
2021/04/27	2	199.25	0	0.00	200.50	2	3,749	0.05%
2021/04/23	0	0.00	3	197.17	196.00	-3	3,751	-0.08%
2021/04/22	0	0.00	1	192.50	189.00	-1	4,020	-0.02%
2021/04/20	0	0.00	2	197.50	197.50	-2	4,091	-0.05%
2021/04/16	4	196.00	2.1	195.78	196.00	1.9	4,119	0.05%
2021/04/15	3	192.30	4	191.25	193.00	-1	4,100	-0.02%
2021/04/14	8	186.95	8	186.44	189.50	0	4,104	0.00%
2021/04/13	3	195.33	9	193.56	190.50	-6	4,085	-0.15%
2021/04/12	13	197.85	0	0.00	197.00	13	4,058	0.32%
2021/04/09	2	208.00	4.1	207.78	203.00	-2.1	3,959	-0.05%
2021/04/08	8	209.88	7.3	207.52	206.50	0.7	3,835	0.02%
2021/04/07	4.1	201.21	2	201.00	203.00	2.1	3,670	0.06%
2021/04/06	3.2	202.91	1.1	205.23	198.00	2.1	3,618	0.06%
2021/04/01	2.2	203.50	10	202.70	203.00	-7.8	3,501	-0.22%
2021/03/31	3	201.33	9.2	206.20	204.50	-6.2	3,413	-0.18%
2021/03/30	1	197.50	0	0.00	194.50	1	3,070	0.03%
2021/03/29	5.2	194.46	5	195.40	193.00	0.2	3,008	0.01%
2021/03/26	5	189.10	2	189.50	189.50	3	2,844	0.11%
2021/03/25	0	0.00	1	181.02	181.50	-1	2,814	-0.04%
2021/03/24	1	179.00	0.1	179.00	178.00	0.9	2,834	0.03%
2021/03/22	1	178.00	1	179.00	180.00	0	2,893	0.00%
2021/03/19	0	0.00	1	180.00	179.00	-1	2,933	-0.03%
2021/03/18	0	0.00	1	182.00	182.00	-1	2,944	-0.03%
2021/03/17	1	184.00	3	183.50	182.50	-2	2,997	-0.07%
2021/03/15	2	179.00	0	0.00	179.50	2	3,132	0.06%
2021/03/12	0	0.00	1	179.50	179.00	-1	3,175	-0.03%
2021/03/11	0	0.00	2.1	178.27	178.50	-2.1	3,235	-0.07%
2021/03/09	2	173.50	29	173.00	173.50	-27	3,637	-0.74%
2021/03/08	1	179.00	2	180.00	178.50	-1	3,731	-0.03%
2021/03/05	2	177.25	19	178.18	178.00	-17	3,776	-0.45%
2021/03/04	29	178.62	10	178.50	178.00	19	3,858	0.49%
2021/03/03	1	178.50	3	179.67	180.00	-2	3,917	-0.05%
2021/03/02	0	0.00	10	180.50	180.50	-10	4,035	-0.25%
2021/02/26	0	0.00	1	182.50	183.00	-1	4,054	-0.02%
2021/02/24	0	185.00	0	0.00	181.50	0	4,120	0.00%
2021/02/23	2	184.50	1	184.50	184.00	1	4,156	0.02%
2021/02/22	8	184.06	1	185.00	186.00	7	4,219	0.17%
2021/02/19	2	182.50	2	182.00	183.00	0	4,377	0.00%
2021/02/18	25	183.74	4.2	183.57	183.50	20.9	4,412	0.47%
2021/02/17	8.2	181.57	1	181.50	181.00	7.2	4,540	0.16%
2021/02/05	4	185.88	59	185.03	183.00	-55	4,559	-1.21%
2021/02/04	1	192.50	10	192.00	191.00	-9	4,558	-0.20%
2021/02/02	0	0.00	2	187.75	187.50	-2	4,894	-0.04%
2021/02/01	7	184.36	11	184.27	185.00	-4	5,281	-0.08%
2021/01/29	5	190.90	4	188.25	186.50	1	5,550	0.02%
2021/01/28	4	192.75	3	192.50	190.50	1	5,547	0.02%
2021/01/27	5	195.60	7	195.00	195.50	-2	5,554	-0.04%
2021/01/26	31	192.37	6.1	194.47	191.50	24.9	5,478	0.45%
2021/01/25	2	191.75	1	190.50	191.50	1	5,431	0.02%
2021/01/22	3	189.83	12	190.25	191.50	-9	5,414	-0.17%
2021/01/21	4	188.63	34	187.03	186.50	-30	5,382	-0.56%
2021/01/20	3	190.33	1	188.50	188.50	2	5,348	0.04%
2021/01/19	7.2	197.21	4	195.13	195.50	3.2	5,296	0.06%
2021/01/18	7	194.71	4	195.88	196.50	3	5,247	0.06%
2021/01/15	17.2	201.60	11	195.23	193.50	6.2	5,192	0.12%
2021/01/14	3	197.00	4	198.50	200.50	-1	4,878	-0.02%
2021/01/13	0	0.00	3	192.01	192.50	-3	4,755	-0.06%
2021/01/12	33	193.68	0	0.00	188.50	33	4,737	0.70%
2021/01/11	0	0.00	4	190.88	193.50	-4	4,711	-0.08%
2021/01/07	14	188.89	3	189.00	189.00	11	4,682	0.23%
2021/01/06	4	190.63	1	191.50	189.00	3	4,662	0.06%
2021/01/05	3	195.83	3	196.67	195.50	0	4,630	0.00%
2021/01/04	13	193.27	2	194.75	196.50	11	4,603	0.24%
2020/12/31	2	189.75	3	191.33	192.00	-1	4,568	-0.02%
2020/12/30	1	187.50	11	187.68	188.00	-10	4,524	-0.22%
2020/12/29	7	189.00	0	0.00	187.00	7	4,544	0.15%
2020/12/28	7	189.29	0	0.00	188.50	7	4,589	0.15%
2020/12/25	1	190.00	0	0.00	189.50	1	4,597	0.02%
2020/12/24	1	189.00	2	188.50	188.00	-1	4,609	-0.02%
2020/12/23	0	0.00	9	187.28	190.00	-9	4,613	-0.20%
2020/12/21	5	183.50	1	185.50	185.50	4	4,670	0.09%
2020/12/18	3	189.00	4	188.75	188.50	-1	4,658	-0.02%
2020/12/17	1	189.50	21	188.74	191.00	-20	4,672	-0.43%
2020/12/16	0	0.00	2	192.00	192.00	-2	4,675	-0.04%
2020/12/15	5	193.30	12	192.08	191.50	-7	4,676	-0.15%
2020/12/14	1	198.50	1	200.50	198.00	0	4,654	0.00%
2020/12/11	4	197.75	3	198.00	197.50	1	4,687	0.02%
2020/12/10	6	204.08	3	200.50	200.50	3	4,673	0.06%
2020/12/09	19	201.58	6	203.25	206.00	13	4,644	0.28%
2020/12/08	15	199.27	0	0.00	199.00	15	4,599	0.33%
2020/12/07	6	197.67	1	199.00	197.50	5	4,645	0.11%
2020/12/04	2	200.75	3	202.67	200.00	-1	4,630	-0.02%
2020/12/03	14	209.32	12.1	209.50	202.50	1.9	4,654	0.04%
2020/12/02	1	203.50	3.1	202.13	206.00	-2.1	4,502	-0.05%
2020/12/01	1	197.00	1	199.50	197.00	0	4,396	0.00%
2020/11/30	18	200.92	1	197.50	197.50	17	4,370	0.39%
2020/11/27	1	200.00	1	200.50	203.00	0	4,311	0.00%
2020/11/26	2	198.50	8.1	200.58	197.50	-6.1	4,256	-0.14%
2020/11/25	2	194.75	1	195.50	196.00	1	4,144	0.02%
2020/11/24	2	197.25	0	0.00	196.00	2	4,132	0.05%
2020/11/23	1	196.00	3	199.33	199.50	-2	4,147	-0.05%
2020/11/20	1	195.00	3.1	196.03	197.00	-2.1	4,203	-0.05%
2020/11/19	4.2	196.04	2	197.00	194.00	2.2	4,203	0.05%
2020/11/18	4	202.38	2.1	204.71	198.50	1.9	4,179	0.05%
2020/11/17	2.1	199.70	0	0.00	199.50	2.1	4,057	0.05%
2020/11/16	1	201.50	6	202.25	202.50	-5	4,147	-0.12%
2020/11/13	4.1	193.32	1	195.50	197.00	3.1	4,055	0.08%
2020/11/12	6	198.58	3.2	201.09	198.50	2.8	4,031	0.07%
2020/11/11	3	199.00	5.1	199.71	199.50	-2.1	3,999	-0.05%
2020/11/10	9.2	198.89	5.1	200.20	196.50	4.1	3,938	0.10%
2020/11/09	7.3	200.93	17	200.68	207.00	-9.7	3,756	-0.26%
2020/11/06	7	189.79	9	189.78	190.00	-2	3,415	-0.06%
2020/11/05	0	0.00	4	180.13	179.50	-4	3,234	-0.12%
2020/11/04	0	0.00	1	180.00	182.00	-1	3,318	-0.03%
2020/11/03	0	0.00	3	172.17	173.50	-3	3,337	-0.09%
2020/11/02	5	168.00	1	169.50	168.50	4	3,431	0.12%
2020/10/30	1	171.50	0	0.00	170.00	1	3,534	0.03%
2020/10/29	2	171.75	1	173.00	174.50	1	3,618	0.03%
2020/10/28	1	171.50	0	0.00	171.50	1	3,667	0.03%
2020/10/27	3	172.00	5	172.00	172.50	-2	3,743	-0.05%
2020/10/26	4	175.25	4	174.00	174.00	0	3,833	0.00%
2020/10/23	0	0.00	1	177.00	177.00	-1	3,988	-0.03%
2020/10/22	3	175.33	0	0.00	175.00	3	4,137	0.07%
2020/10/21	1	176.50	1	178.50	177.50	0	4,250	0.00%
2020/10/20	3	175.00	0	0.00	175.00	3	4,385	0.07%
2020/10/19	0	0.00	3	177.50	176.00	-3	4,474	-0.07%
2020/10/16	2	176.50	27	177.35	175.50	-25	4,547	-0.55%
2020/10/15	20	180.00	1	179.50	179.00	19	4,687	0.41%
2020/10/14	3	182.33	1	182.50	181.00	2	4,771	0.04%
2020/10/13	8	180.19	2	183.50	183.50	6	4,859	0.12%
2020/10/12	1	180.50	4	182.63	183.00	-3	4,940	-0.06%
2020/10/08	4	181.88	4	181.38	181.00	0	5,042	0.00%
2020/10/07	3	183.33	1	183.00	183.00	2	5,215	0.04%
2020/10/06	1	184.00	0	0.00	184.00	1	5,460	0.02%
2020/10/05	0	0.00	19	182.03	182.50	-19	5,846	-0.32%
2020/09/30	0	0.00	3	175.83	178.00	-3	6,292	-0.05%
2020/09/29	8	174.00	1	174.00	174.00	7	6,603	0.11%
2020/09/28	0	0.00	1	172.50	173.00	-1	7,163	-0.01%
2020/09/25	2	169.75	11	167.00	168.50	-9	7,507	-0.12%
2020/09/24	2	172.50	3	171.83	171.50	-1	7,579	-0.01%
2020/09/23	0	0.00	1	178.50	176.00	-1	7,699	-0.01%
2020/09/22	13	176.88	3	176.67	175.50	10	7,759	0.13%
2020/09/21	2	181.50	12	181.50	181.00	-10	7,953	-0.13%
2020/09/18	1	181.00	2	182.00	181.00	-1	7,951	-0.01%
2020/09/17	2	181.75	1	181.00	181.00	1	7,955	0.01%
2020/09/16	5	182.70	0	0.00	181.50	5	7,981	0.06%
2020/09/15	2	181.75	0	0.00	182.00	2	8,017	0.02%
2020/09/14	12	181.25	2	182.25	183.50	10	8,004	0.12%
2020/09/11	0	0.00	5	177.60	178.50	-5	7,961	-0.06%
2020/09/10	13	180.65	2	181.75	176.00	11	7,941	0.14%
2020/09/09	2	175.00	3	176.17	179.00	-1	7,880	-0.01%
2020/09/08	6	175.75	1	178.00	175.00	5	7,905	0.06%
2020/09/07	3	181.00	7	182.29	177.50	-4	7,867	-0.05%
2020/09/04	1	173.00	2	172.25	172.50	-1	7,730	-0.01%
2020/09/03	2	176.50	0	0.00	175.00	2	7,755	0.03%
2020/09/02	3	174.67	1	175.50	176.00	2	7,863	0.03%
2020/09/01	0	0.00	3	173.83	174.50	-3	7,890	-0.04%
2020/08/31	4	173.00	1	175.00	172.50	3	7,949	0.04%
2020/08/28	1	171.00	2	173.25	175.50	-1	7,972	-0.01%
2020/08/27	8	174.94	4	174.00	173.50	4	8,040	0.05%
2020/08/26	2	178.75	2	180.50	178.00	0	8,069	0.00%
2020/08/25	0	0.00	3	174.33	175.50	-3	8,035	-0.04%
2020/08/24	2	171.75	2	170.50	171.00	0	8,030	0.00%
2020/08/21	0	0.00	3	169.83	170.50	-3	8,172	-0.04%
2020/08/20	8	164.81	7	170.29	164.50	1	8,358	0.01%
2020/08/19	1	178.50	0	0.00	177.50	1	8,239	0.01%
2020/08/18	3	184.67	0	0.00	182.00	3	8,213	0.04%
2020/08/17	4	188.50	0	0.00	187.50	4	8,219	0.05%
2020/08/14	20	183.50	3	187.67	190.00	17	8,224	0.21%
2020/08/13	4	187.00	24	187.31	185.00	-20	8,176	-0.24%
2020/08/12	4	187.25	4	188.75	191.00	0	8,153	0.00%
2020/08/11	7	189.86	4	189.88	189.00	3	8,144	0.04%
2020/08/10	8	197.88	1	195.00	194.50	7	8,084	0.09%
2020/08/07	7	206.86	1	206.50	204.50	6	8,041	0.07%
2020/08/06	3	210.00	1	211.00	209.00	2	8,049	0.02%
2020/08/05	1	207.50	0	0.00	207.50	1	8,057	0.01%
2020/08/04	3	198.33	7	201.43	207.50	-4	8,098	-0.05%
2020/08/03	3	199.00	0	0.00	196.00	3	8,098	0.04%
2020/07/31	0	0.00	1	198.00	200.00	-1	8,085	-0.01%
2020/07/30	2	191.50	3	195.67	193.50	-1	8,078	-0.01%
2020/07/29	26	193.37	26	194.40	191.00	0	8,060	0.00%
2020/07/28	3	203.33	1	199.00	198.00	2	7,969	0.03%
2020/07/27	1	200.00	4	206.00	208.00	-3	7,873	-0.04%
2020/07/24	7	202.86	5	205.10	201.00	2	7,888	0.03%
2020/07/23	34	207.63	23	207.43	207.50	11	7,860	0.14%
2020/07/22	4	208.88	4	212.88	214.00	0	7,962	0.00%
2020/07/21	0	0.00	5	211.10	212.00	-5	7,963	-0.06%
2020/07/20	5	200.80	4	201.00	202.00	1	7,859	0.01%
2020/07/17	4	206.38	5	208.10	207.50	-1	7,866	-0.01%
2020/07/16	5	215.00	2	210.75	210.50	3	7,890	0.04%
2020/07/15	26	217.23	1	218.00	218.00	25	7,843	0.32%
2020/07/14	3	220.17	23	222.24	216.50	-20	7,891	-0.25%
2020/07/13	7	232.29	4	229.50	226.50	3	7,831	0.04%
2020/07/10	6	226.75	6	231.00	228.00	0	7,919	0.00%
2020/07/09	9	232.33	14	230.46	223.00	-5	7,626	-0.07%
2020/07/08	1	201.50	6	212.00	223.00	-5	7,200	-0.07%
2020/07/07	8	204.25	11	203.91	203.00	-3	6,943	-0.04%
2020/07/06	6	182.00	6	188.50	193.50	0	6,487	0.00%
2020/07/03	15	176.80	6	177.92	176.00	9	6,292	0.14%
2020/07/02	5	172.10	6	176.00	177.00	-1	6,363	-0.02%
2020/07/01	2	171.00	1	171.00	171.00	1	6,471	0.02%
2020/06/30	3	170.17	8	172.00	169.50	-5	6,555	-0.08%
2020/06/29	3	163.17	5	162.90	163.00	-2	6,455	-0.03%
2020/06/24	1	162.50	10	162.50	162.00	-9	6,563	-0.14%
2020/06/23	7	163.43	0	0.00	163.50	7	6,741	0.10%
2020/06/22	3	164.50	4	164.88	165.50	-1	6,907	-0.01%
2020/06/19	6	161.00	2	162.25	160.50	4	7,070	0.06%
2020/06/18	2	161.00	1	162.50	162.50	1	7,224	0.01%
2020/06/17	1	161.00	0	0.00	161.00	1	7,337	0.01%
2020/06/16	1	162.00	4	161.63	162.50	-3	7,602	-0.04%
2020/06/15	2	159.50	20	159.50	159.00	-18	7,849	-0.23%
2020/06/12	31	161.63	1	162.50	163.00	30	8,021	0.37%
2020/06/11	2	166.75	30	165.82	164.50	-28	8,269	-0.34%
2020/06/10	2	167.25	7	168.57	168.00	-5	8,405	-0.06%
2020/06/09	5	169.00	4	172.75	167.00	1	8,689	0.01%
2020/06/08	3	169.83	1	171.00	170.00	2	8,816	0.02%
2020/06/05	3	170.50	4	170.75	170.00	-1	8,975	-0.01%
2020/06/04	1	169.00	1	168.00	168.50	0	9,089	0.00%
2020/06/03	14	171.32	4	169.50	170.00	10	9,222	0.11%
2020/06/02	3	170.17	2	169.75	170.50	1	9,236	0.01%
2020/06/01	13	168.38	2	168.25	167.00	11	9,286	0.12%
2020/05/29	5	163.50	18	164.00	163.50	-13	9,401	-0.14%
2020/05/28	7	169.29	3	169.33	165.00	4	9,706	0.04%
2020/05/27	4	165.00	13	167.96	172.00	-9	9,732	-0.09%
2020/05/26	4	163.25	0	0.00	162.50	4	9,646	0.04%
2020/05/25	1	160.00	1	162.00	163.00	0	9,910	0.00%
2020/05/22	7	165.71	6	165.33	162.50	1	9,976	0.01%
2020/05/21	0	0.00	1	166.50	167.00	-1	10,027	-0.01%
2020/05/20	1	163.00	1	163.00	161.50	0	10,196	0.00%
2020/05/19	5	163.90	1	163.50	163.50	4	10,423	0.04%
2020/05/18	17	160.24	4	161.13	161.00	13	10,524	0.12%
2020/05/15	3	160.17	20	161.53	162.00	-17	10,640	-0.16%
2020/05/14	2	162.00	0	0.00	160.00	2	10,697	0.02%
2020/05/13	2	165.25	3	165.50	166.00	-1	10,812	-0.01%
2020/05/12	24	163.08	17	162.18	162.50	7	10,887	0.06%
2020/05/11	7	167.71	0	0.00	167.00	7	11,005	0.06%
2020/05/08	6	174.92	3	175.67	173.00	3	11,154	0.03%
2020/05/07	1	178.00	1	177.00	178.00	0	11,331	0.00%
2020/05/06	25	176.46	1	174.00	174.00	24	11,760	0.20%
2020/05/05	1	174.50	4	174.25	177.00	-3	12,033	-0.02%
2020/05/04	12	172.13	2	171.50	171.00	10	12,053	0.08%
2020/04/30	3	177.00	4	177.00	176.50	-1	12,076	-0.01%
2020/04/29	8	179.06	24	178.00	176.50	-16	12,135	-0.13%
2020/04/28	4	178.38	3	177.50	176.50	1	12,103	0.01%
2020/04/27	5	176.30	7	175.79	176.50	-2	12,143	-0.02%
2020/04/24	12	171.00	13	171.23	170.50	-1	12,006	-0.01%
2020/04/23	4	169.50	2	169.75	168.00	2	11,982	0.02%
2020/04/22	7	167.64	8	167.94	168.50	-1	12,040	-0.01%
2020/04/21	8	167.69	39	165.24	167.00	-31	12,209	-0.25%
2020/04/20	3	171.83	5	172.00	172.00	-2	12,178	-0.02%
2020/04/17	26	170.75	3	173.83	171.00	23	12,366	0.19%
2020/04/16	1	172.50	1	172.50	173.00	0	12,427	0.00%
2020/04/15	5	171.30	27	175.52	171.50	-22	12,649	-0.17%
2020/04/14	0	0.00	2	165.25	167.50	-2	12,389	-0.02%
2020/04/13	2	167.75	1	166.50	162.50	1	12,499	0.01%
2020/04/10	0	0.00	1	162.00	164.50	-1	12,689	-0.01%
2020/04/09	3	166.67	1	167.00	161.50	2	12,681	0.02%
2020/04/08	1	167.50	3	169.33	165.50	-2	12,615	-0.02%
2020/04/07	6	165.67	5	166.30	163.50	1	12,484	0.01%
2020/04/06	4	147.63	8	153.31	156.50	-4	12,354	-0.03%
2020/04/01	0	0.00	3	143.17	142.50	-3	12,210	-0.02%
2020/03/31	2	140.00	1	140.00	140.50	1	12,093	0.01%
2020/03/30	4	134.75	2	135.50	139.00	2	12,111	0.02%
2020/03/27	3	142.33	0	0.00	137.50	3	11,996	0.03%
2020/03/26	0	0.00	4	139.00	143.50	-4	11,858	-0.03%
2020/03/25	2	140.50	4	140.25	142.00	-2	11,724	-0.02%
2020/03/24	3	128.50	4	126.63	129.50	-1	11,536	-0.01%
2020/03/23	1	116.50	1	118.00	118.00	0	11,437	0.00%
2020/03/20	6	124.67	1	125.00	124.00	5	11,386	0.04%
2020/03/19	8	124.69	15	123.77	118.50	-7	11,162	-0.06%
2020/03/18	12	140.63	5	145.20	131.50	7	11,027	0.06%
2020/03/17	8	145.56	6	146.75	144.50	2	11,023	0.02%
2020/03/16	7	152.93	3	151.17	145.00	4	10,948	0.04%
2020/03/13	4	146.50	4	154.50	159.50	0	11,028	0.00%
2020/03/12	12	159.75	7	162.50	156.00	5	11,073	0.05%
2020/03/11	13	181.73	2	179.75	173.00	11	10,977	0.10%
2020/03/10	8	180.94	13	182.23	188.50	-5	10,884	-0.05%
2020/03/09	10	186.90	4	184.50	179.00	6	10,720	0.06%
2020/03/06	1	196.50	1	200.00	198.00	0	10,598	0.00%
2020/03/05	3	196.50	3	198.17	198.00	0	10,541	0.00%
2020/03/04	4	193.75	4	194.00	196.00	0	10,485	0.00%
2020/03/03	1	197.50	3	200.99	200.50	-2	10,335	-0.02%
2020/03/02	2	185.50	7	189.93	197.00	-5	10,192	-0.05%
2020/02/27	2	189.75	1	195.50	186.50	1	10,125	0.01%
2020/02/26	2	195.50	2	198.50	191.00	0	10,115	0.00%
2020/02/25	0	0.00	3	193.17	194.50	-3	9,915	-0.03%
2020/02/24	3	187.50	3	191.83	192.00	0	9,880	0.00%
2020/02/21	9	190.44	9	190.11	190.50	0	9,949	0.00%
2020/02/20	3	197.50	6	197.83	198.00	-3	9,838	-0.03%
2020/02/19	3	186.50	0	0.00	192.00	3	9,718	0.03%
2020/02/18	8	191.00	5	190.40	187.50	3	10,056	0.03%
2020/02/14	3	191.83	3	193.17	193.50	0	9,866	0.00%
2020/02/13	5	191.20	4	188.25	187.50	1	9,732	0.01%
2020/02/12	1	188.00	2	188.00	190.00	-1	9,612	-0.01%
2020/02/11	6	186.75	3	183.83	187.50	3	9,444	0.03%
2020/02/10	4	178.13	2	176.00	175.00	2	9,300	0.02%
2020/02/07	9	174.67	11	176.95	176.50	-2	9,054	-0.02%
2020/02/06	19	171.34	21	169.74	170.50	-2	8,653	-0.02%
2020/02/05	4	155.38	6	157.75	159.00	-2	8,389	-0.02%
2020/02/04	5	157.20	3	157.33	157.00	2	8,343	0.02%
2020/02/03	2	156.00	1	158.00	158.00	1	8,266	0.01%
2020/01/31	10	160.85	3	161.17	161.50	7	8,165	0.09%
2020/01/30	6	158.00	2	156.50	156.50	4	8,085	0.05%
2020/01/20	1	167.00	2	168.25	168.50	-1	7,950	-0.01%
2020/01/17	0	0.00	3	165.50	166.00	-3	7,948	-0.04%
2020/01/16	4	164.88	0	0.00	163.50	4	7,928	0.05%
2020/01/15	4	169.75	7	169.64	166.50	-3	7,850	-0.04%
2020/01/14	1	164.00	2	165.00	165.00	-1	7,621	-0.01%
2020/01/13	16	165.09	8	164.31	163.50	8	7,628	0.10%
2020/01/10	1	163.00	4	162.75	163.00	-3	7,661	-0.04%
2020/01/09	2	157.25	25	162.56	162.00	-23	7,450	-0.31%
2020/01/08	3	151.00	4	152.00	150.00	-1	7,173	-0.01%
2020/01/07	31	154.15	22	154.36	154.50	9	7,157	0.13%
2020/01/06	1	153.50	5	153.40	153.00	-4	6,931	-0.06%
2020/01/03	3	149.00	1	149.00	148.00	2	6,669	0.03%
2020/01/02	2	150.25	19	151.00	151.50	-17	6,625	-0.26%
2019/12/31	1	148.00	0	0.00	148.00	1	6,660	0.02%
2019/12/30	0	0.00	1	153.00	150.00	-1	6,641	-0.02%
2019/12/27	1	150.00	2	150.00	151.50	-1	6,568	-0.02%
2019/12/26	3	147.67	1	148.00	148.00	2	6,466	0.03%
2019/12/25	1	147.50	2	150.25	150.50	-1	6,419	-0.02%
2019/12/23	1	145.00	1	145.00	145.00	0	6,306	0.00%
2019/12/20	2	142.75	0	0.00	141.50	2	6,265	0.03%
2019/12/19	1	145.00	0	0.00	145.50	1	6,223	0.02%
2019/12/18	1	147.50	0	0.00	146.50	1	6,211	0.02%
2019/12/13	6	150.08	1	152.50	149.50	5	6,192	0.08%
2019/12/12	2	150.25	0	0.00	153.00	2	6,202	0.03%
2019/12/11	21	150.57	12	149.67	151.00	9	6,046	0.15%
2019/12/10	18	142.53	3	143.50	144.00	15	5,872	0.26%
2019/12/09	0	0.00	22	144.39	141.50	-22	5,655	-0.39%
2019/12/06	1	133.00	1	137.00	132.00	0	5,328	0.00%
2019/12/05	2	132.50	10	133.00	134.00	-8	5,285	-0.15%
2019/12/04	5	129.00	3	129.33	130.00	2	5,399	0.04%
2019/12/03	1	129.50	0	0.00	130.00	1	5,390	0.02%
2019/12/02	2	131.50	3	131.50	132.50	-1	5,339	-0.02%
2019/11/29	3	131.17	0	0.00	130.00	3	5,346	0.06%
2019/11/28	10	135.50	1	134.50	134.50	9	5,320	0.17%
2019/11/27	3	136.83	3	137.50	135.50	0	5,299	0.00%
2019/11/26	3	135.00	5	134.10	135.00	-2	5,090	-0.04%
2019/11/25	11	130.14	1	130.50	130.00	10	4,963	0.20%
2019/11/22	2	131.00	3	129.50	131.00	-1	4,821	-0.02%
2019/11/21	4	126.38	3	124.67	127.50	1	4,795	0.02%
2019/11/20	6	127.25	3	129.00	125.50	3	4,804	0.06%
2019/11/19	1	133.00	1	131.00	131.00	0	4,652	0.00%
2019/11/18	5	131.40	1	131.00	131.00	4	4,549	0.09%
2019/11/15	2	132.25	27	129.46	133.50	-25	4,441	-0.56%
2019/11/13	11	123.77	23	123.13	123.00	-12	4,003	-0.30%
2019/11/12	0	0.00	1	122.50	123.00	-1	3,984	-0.03%
2019/11/11	0	0.00	1	119.00	119.00	-1	4,007	-0.02%
2019/11/08	2	118.50	1	119.00	119.00	1	4,011	0.02%
2019/11/07	5	121.50	2	123.75	120.50	3	4,052	0.07%
2019/11/06	3	120.00	0	0.00	120.00	3	4,023	0.07%
2019/11/05	4	121.88	2	120.50	120.50	2	4,048	0.05%
2019/11/04	1	123.00	8	123.50	123.00	-7	4,000	-0.17%
2019/11/01	0	0.00	3	120.67	122.00	-3	3,973	-0.08%
2019/10/31	10	118.00	0	0.00	117.50	10	3,994	0.25%
2019/10/30	7	118.50	2	119.50	119.50	5	4,000	0.12%
2019/10/29	1	119.00	0	0.00	118.00	1	4,042	0.02%
2019/10/28	10	118.00	14	117.57	118.00	-4	4,095	-0.10%
2019/10/25	2	119.75	0	0.00	119.50	2	4,087	0.05%
2019/10/24	1	123.50	0	0.00	123.00	1	4,077	0.02%
2019/10/23	8	122.50	0	0.00	122.00	8	4,108	0.19%
2019/10/22	1	122.50	11	122.50	122.00	-10	4,132	-0.24%
2019/10/21	1	122.00	2	123.50	121.00	-1	4,238	-0.02%
2019/10/18	2	122.50	2	122.50	122.00	0	4,151	0.00%
2019/10/16	3	117.67	0	0.00	117.00	3	3,888	0.08%
2019/10/15	2	116.75	4	117.50	118.00	-2	3,852	-0.05%
2019/10/14	1	114.50	0	0.00	113.50	1	3,816	0.03%
2019/10/09	1	112.50	0	0.00	112.50	1	3,869	0.03%
2019/10/08	1	115.50	1	114.50	115.00	0	3,915	0.00%
2019/10/07	9	118.50	0	0.00	116.00	9	3,964	0.23%
2019/10/04	1	114.50	0	0.00	113.50	1	3,927	0.03%
2019/10/02	0	0.00	1	113.50	114.50	-1	4,003	-0.02%
2019/09/27	1	111.50	10	111.00	111.50	-9	4,099	-0.22%
2019/09/24	1	118.00	4	116.38	116.50	-3	4,210	-0.07%
2019/09/23	1	118.00	1	118.00	118.00	0	4,205	0.00%
2019/09/20	0	0.00	1	118.50	117.50	-1	4,191	-0.02%
2019/09/19	0	0.00	6	117.58	117.50	-6	4,148	-0.14%
2019/09/18	3	118.00	2	118.00	118.00	1	4,134	0.02%
2019/09/17	2	117.75	5	118.00	119.00	-3	4,116	-0.07%
2019/09/12	1	115.00	1	114.00	114.00	0	4,007	0.00%
2019/09/11	1	114.50	1	115.00	114.00	0	4,055	0.00%
2019/09/09	17	114.32	1	113.50	115.00	16	4,171	0.38%
2019/09/06	7	114.79	6	114.33	112.00	1	4,085	0.02%
2019/09/05	1	110.00	1	109.00	108.50	0	3,924	0.00%
2019/09/03	1	111.00	0	0.00	108.50	1	4,098	0.02%
2019/09/02	0	0.00	1	110.00	110.50	-1	4,260	-0.02%
2019/08/30	1	107.50	2	107.50	107.50	-1	4,376	-0.02%
2019/08/29	1	106.50	1	107.00	107.00	0	4,840	0.00%
2019/08/28	2	107.00	0	0.00	106.00	2	5,043	0.04%
2019/08/27	0	0.00	5	107.70	107.50	-5	5,109	-0.10%
2019/08/26	10	108.70	6	107.67	107.00	4	5,243	0.08%
2019/08/23	3	109.00	1	109.50	109.50	2	5,384	0.04%
2019/08/21	2	107.00	3	108.00	107.50	-1	5,468	-0.02%
2019/08/20	2	106.00	3	106.33	107.00	-1	5,564	-0.02%
2019/08/19	2	102.50	2	104.00	105.00	0	5,688	0.00%
2019/08/15	1	103.00	5	101.50	102.00	-4	6,088	-0.07%
2019/08/14	11	108.41	3	107.33	104.50	8	6,213	0.13%
2019/08/13	3	107.50	2	108.50	107.50	1	6,335	0.02%
2019/08/12	5	110.80	2	109.50	108.50	3	6,491	0.05%
2019/08/08	1	116.50	2	115.50	115.00	-1	6,514	-0.02%
2019/08/07	0	0.00	13	111.19	113.00	-13	6,579	-0.20%
2019/08/06	0	0.00	1	108.50	110.50	-1	6,832	-0.01%
2019/08/05	1	109.50	1	112.50	108.00	0	7,161	0.00%
2019/08/02	13	112.00	1	112.50	112.50	12	7,446	0.16%
2019/07/31	0	0.00	1	108.50	109.00	-1	7,957	-0.01%
2019/07/30	2	106.50	1	106.50	106.50	1	8,181	0.01%
2019/07/29	3	111.50	0	0.00	111.00	3	8,434	0.04%
2019/07/26	1	113.00	0	0.00	113.00	1	8,737	0.01%
2019/07/25	2	111.75	1	111.00	111.50	1	8,800	0.01%
2019/07/23	4	108.63	2	112.25	110.00	2	8,828	0.02%
2019/07/22	0	0.00	10	113.50	114.50	-10	8,730	-0.11%
2019/07/19	11	113.00	0	0.00	114.00	11	8,762	0.13%
2019/07/17	1	113.50	0	0.00	114.00	1	8,936	0.01%
2019/07/16	2	115.00	0	0.00	113.50	2	9,089	0.02%
2019/07/15	4	115.88	0	0.00	115.50	4	9,361	0.04%
2019/07/11	5	111.50	0	0.00	112.00	5	9,430	0.05%
2019/07/10	1	115.00	0	0.00	115.50	1	9,362	0.01%
2019/07/08	4	117.00	1	116.50	116.00	3	9,274	0.03%
2019/07/05	1	119.00	0	0.00	119.50	1	9,232	0.01%
2019/07/04	2	123.25	0	0.00	123.00	2	9,160	0.02%
2019/07/03	2	122.00	1	122.50	123.50	1	9,131	0.01%
2019/07/02	4	126.50	6	126.75	126.00	-2	9,104	-0.02%
2019/07/01	5	126.00	3	127.00	127.50	2	9,066	0.02%
2019/06/28	0	0.00	1	123.50	123.00	-1	9,015	-0.01%
2019/06/27	6	122.92	1	122.50	122.50	5	9,012	0.06%
2019/06/26	2	119.00	0	0.00	122.00	2	8,972	0.02%
2019/06/25	3	119.83	0	0.00	119.50	3	8,942	0.03%
2019/06/24	2	118.50	2	118.00	120.50	0	8,914	0.00%
2019/06/21	1	119.50	0	0.00	119.50	1	8,820	0.01%
2019/06/20	9	123.94	3	123.83	123.00	6	8,779	0.07%
2019/06/18	3	122.00	4	121.38	120.50	-1	8,629	-0.01%
2019/06/17	0	0.00	1	118.00	117.50	-1	8,467	-0.01%
2019/06/14	1	119.00	0	0.00	117.50	1	8,449	0.01%
2019/06/12	0	0.00	1	119.00	118.00	-1	8,376	-0.01%
2019/06/11	0	0.00	1	116.00	115.00	-1	8,257	-0.01%
2019/06/10	4	110.75	6	112.58	116.00	-2	8,179	-0.02%
2019/06/06	2	113.50	6	112.33	113.50	-4	7,966	-0.05%
2019/06/05	6	118.50	0	0.00	113.50	6	7,802	0.08%
2019/06/04	2	126.50	4	127.88	124.50	-2	7,322	-0.03%
2019/06/03	0	0.00	2	126.25	125.50	-2	7,129	-0.03%
2019/05/31	2	126.75	2	127.75	128.50	0	7,043	0.00%
2019/05/30	9	125.78	1	124.00	127.50	8	6,902	0.12%
2019/05/28	2	120.00	1	120.00	122.50	1	6,655	0.02%
2019/05/27	0	0.00	20	120.75	120.50	-20	6,546	-0.31%
2019/05/24	11	126.14	5	124.50	122.50	6	6,448	0.09%
2019/05/23	8	123.00	3	123.17	127.50	5	6,359	0.08%
2019/05/22	2	126.00	2	125.00	121.50	0	6,168	0.00%
2019/05/21	2	119.50	10	121.75	126.00	-8	6,030	-0.13%
2019/05/20	1	118.00	1	121.00	125.00	0	5,873	0.00%
2019/05/17	5	124.40	7	123.64	121.00	-2	5,678	-0.04%
2019/05/16	3	128.50	2	129.00	127.50	1	5,504	0.02%
2019/05/15	3	130.50	4	130.13	130.50	-1	5,403	-0.02%
2019/05/14	1	130.00	1	125.50	130.00	0	5,213	0.00%
2019/05/13	0	0.00	2	124.00	124.50	-2	4,929	-0.04%
2019/05/10	0	0.00	33	120.97	121.00	-33	4,578	-0.72%
2019/05/09	5	111.00	4	117.25	110.00	1	4,249	0.02%
2019/05/08	1	110.50	0	0.00	114.00	1	3,838	0.03%
2019/05/07	12	112.63	6	113.33	113.50	6	3,657	0.16%
2019/05/06	5	112.20	8	110.63	109.00	-3	3,425	-0.09%
2019/05/03	1	111.00	4	110.38	112.50	-3	3,101	-0.10%
2019/05/02	0	0.00	6	98.10	103.00	-6	2,783	-0.22%
2019/04/30	7	97.57	2	97.80	98.70	5	2,684	0.19%
2019/04/29	31	103.23	36	102.14	100.50	-5	2,628	-0.19%
2019/04/26	5	99.56	0	0.00	99.10	5	2,545	0.20%
2019/04/25	2	101.00	6	101.25	103.00	-4	2,526	-0.16%
2019/04/24	3	103.00	6	103.42	102.00	-3	2,590	-0.12%
2019/04/23	7	99.60	0	0.00	101.00	7	2,459	0.28%
2019/04/22	4	101.75	10	102.20	100.50	-6	2,410	-0.25%
2019/04/19	13	99.31	9	99.03	100.00	4	2,229	0.18%
2019/04/18	1	92.20	2	94.00	92.10	-1	1,925	-0.05%
2019/04/17	4	95.20	6	94.15	94.40	-2	1,900	-0.11%
2019/04/16	0	0.00	1	91.30	91.20	-1	1,769	-0.06%
2019/04/15	0	0.00	2	91.00	91.10	-2	1,787	-0.11%
2019/04/12	1	89.30	0	0.00	89.20	1	1,788	0.06%
2019/04/10	18	90.01	0	0.00	90.10	18	1,784	1.01%
2019/04/09	0	0.00	17	90.90	90.80	-17	1,785	-0.95%
2019/04/08	0	0.00	6	92.93	92.10	-6	1,777	-0.34%
2019/04/02	6	91.43	2	91.70	90.90	4	1,744	0.23%
2019/04/01	0	0.00	1	90.40	90.10	-1	1,710	-0.06%
2019/03/29	2	87.50	1	87.60	87.50	1	1,681	0.06%
2019/03/27	0	0.00	1	88.10	88.00	-1	1,731	-0.06%
2019/03/26	1	87.10	0	0.00	87.20	1	1,745	0.06%
2019/03/25	1	87.30	0	0.00	86.90	1	1,766	0.06%
2019/03/20	2	90.00	3	89.87	89.80	-1	1,789	-0.06%
2019/03/19	2	88.45	1	88.50	88.40	1	1,785	0.06%
2019/03/18	2	89.00	2	88.50	89.00	0	1,784	0.00%
2019/03/15	1	87.50	1	87.60	86.60	0	1,770	0.00%
2019/03/07	1	87.20	0	0.00	87.00	1	2,090	0.05%
2019/03/05	2	88.75	0	0.00	88.60	2	2,327	0.09%
2019/03/04	0	0.00	1	90.10	89.40	-1	2,346	-0.04%
2019/02/27	1	89.00	0	0.00	89.20	1	2,351	0.04%
2019/02/26	2	90.90	1	90.70	90.50	1	2,338	0.04%
2019/02/22	9	92.74	1	93.10	91.60	8	2,336	0.34%
2019/02/21	0	0.00	13	95.72	95.60	-13	2,281	-0.57%
2019/02/20	0	0.00	2	93.75	94.20	-2	2,263	-0.09%
2019/02/19	1	92.20	0	0.00	91.30	1	2,195	0.05%
2019/02/18	3	90.60	0	0.00	91.00	3	2,201	0.14%
2019/02/15	3	89.47	0	0.00	89.40	3	2,205	0.14%
2019/02/14	4	91.13	0	0.00	91.00	4	2,205	0.18%
2019/02/13	1	93.60	0	0.00	93.10	1	2,186	0.05%
2019/02/12	0	0.00	2	94.10	94.00	-2	2,200	-0.09%
2019/01/29	1	91.80	0	0.00	91.70	1	2,269	0.04%
2019/01/28	0	0.00	1	92.90	92.30	-1	2,281	-0.04%
2019/01/25	2	93.35	3	93.63	92.00	-1	2,348	-0.04%
2019/01/22	1	91.80	0	0.00	91.10	1	2,392	0.04%
2019/01/17	1	92.70	0	0.00	90.90	1	2,416	0.04%
2019/01/16	0	0.00	3	92.60	92.60	-3	2,393	-0.13%
2019/01/15	0	0.00	1	87.30	88.00	-1	2,291	-0.04%
2019/01/11	3	86.10	0	0.00	85.50	3	2,294	0.13%
2019/01/08	2	85.10	0	0.00	83.90	2	2,321	0.09%
2019/01/07	0	0.00	3	86.43	87.40	-3	2,331	-0.13%
2019/01/04	1	82.30	0	0.00	82.60	1	2,374	0.04%
2019/01/03	1	85.30	0	0.00	85.00	1	2,423	0.04%
2018/12/28	1	87.50	0	0.00	87.40	1	2,564	0.04%
2018/12/27	3	87.93	4	88.15	87.90	-1	2,669	-0.04%
2018/12/26	1	88.80	4	88.25	86.80	-3	2,673	-0.11%
2018/12/25	2	87.10	0	0.00	86.70	2	2,699	0.07%
2018/12/22	1	86.80	0	0.00	86.90	1	2,698	0.04%
2018/12/21	13	85.48	0	0.00	87.50	13	2,708	0.48%
2018/12/20	3	85.67	15	85.03	84.80	-12	2,688	-0.45%
2018/12/19	1	87.70	5	88.24	87.10	-4	2,669	-0.15%
2018/12/18	5	89.20	1	88.80	88.80	4	2,666	0.15%
2018/12/17	1	94.40	0	0.00	91.50	1	2,688	0.04%
2018/12/14	1	91.10	1	92.10	92.30	0	2,722	0.00%
2018/12/11	1	91.00	1	91.30	92.00	0	2,708	0.00%
2018/12/10	2	90.30	1	91.00	90.00	1	2,755	0.04%
2018/12/07	2	92.10	3	92.57	92.80	-1	2,770	-0.04%
2018/12/06	5	95.08	7	93.93	91.20	-2	2,804	-0.07%
2018/12/05	3	95.67	1	96.20	97.00	2	2,769	0.07%
2018/12/04	2	98.00	2	97.55	97.60	0	2,791	0.00%
2018/12/03	12	99.44	2	99.50	99.10	10	2,865	0.35%
2018/11/30	4	94.78	6	94.95	95.00	-2	2,795	-0.07%
2018/11/29	5	91.88	6	91.95	91.20	-1	2,711	-0.04%
2018/11/28	6	87.57	1	86.40	89.00	5	2,587	0.19%
2018/11/27	1	83.50	0	0.00	83.80	1	2,507	0.04%
2018/11/26	1	81.10	0	0.00	82.00	1	2,500	0.04%
2018/11/23	0	0.00	1	83.70	81.40	-1	2,568	-0.04%
2018/11/20	3	83.40	1	83.60	83.20	2	2,635	0.08%
2018/11/19	0	0.00	1	83.20	84.60	-1	2,665	-0.04%
2018/11/16	0	0.00	1	81.10	80.50	-1	2,642	-0.04%
2018/11/15	11	79.01	2	80.50	80.50	9	2,682	0.34%
2018/11/14	2	79.10	1	79.30	79.10	1	2,755	0.04%
2018/11/13	2	79.55	1	80.00	80.30	1	2,826	0.04%
2018/11/08	0	0.00	11	86.00	85.90	-11	3,046	-0.36%
2018/11/07	2	88.50	0	0.00	88.40	2	3,166	0.06%
2018/11/05	1	87.50	0	0.00	87.30	1	3,360	0.03%
2018/11/01	0	0.00	1	84.60	85.00	-1	3,602	-0.03%
2018/10/31	0	0.00	1	80.90	81.50	-1	3,607	-0.03%
2018/10/29	1	74.00	1	76.70	76.60	0	3,825	0.00%
2018/10/26	1	75.90	1	75.90	75.60	0	3,862	0.00%
2018/10/25	11	78.01	0	0.00	77.50	11	3,926	0.28%
2018/10/24	0	0.00	1	82.10	81.50	-1	3,908	-0.03%
2018/10/23	1	80.90	0	0.00	80.50	1	3,896	0.03%
2018/10/22	0	0.00	1	82.70	83.40	-1	3,890	-0.03%
2018/10/19	1	77.30	4	78.60	80.00	-3	3,906	-0.08%
2018/10/15	1	78.30	2	80.35	80.00	-1	3,978	-0.03%
2018/10/12	2	78.60	1	79.10	79.10	1	3,962	0.03%
2018/10/11	1	77.60	0	0.00	77.60	1	3,906	0.03%
2018/10/09	2	86.20	2	88.00	86.20	0	3,855	0.00%
2018/10/08	1	92.50	14	91.22	91.20	-13	3,788	-0.34%
2018/10/05	4	101.88	0	0.00	99.90	4	3,726	0.11%
2018/10/04	0	0.00	1	110.50	111.00	-1	3,622	-0.03%
2018/10/03	1	109.50	0	0.00	109.00	1	3,621	0.03%
2018/09/21	2	110.00	0	0.00	111.00	2	3,676	0.05%
2018/09/20	4	111.63	1	116.50	109.50	3	3,664	0.08%
2018/09/19	2	118.50	1	118.50	117.00	1	3,620	0.03%
2018/09/13	0	0.00	1	115.50	114.50	-1	3,605	-0.03%
2018/09/12	5	113.30	201	111.05	112.00	-196	3,598	-5.45%	大賣/鉅額交易
2018/09/11	0	0.00	2	118.25	118.50	-2	3,581	-0.06%
2018/09/10	2	117.25	1	118.00	116.50	1	3,596	0.03%
2018/09/07	2	125.25	0	0.00	122.50	2	3,589	0.06%
2018/09/06	0	0.00	1	124.00	125.00	-1	3,517	-0.03%
2018/09/05	60	124.00	0	0.00	125.50	60	3,597	1.67%
2018/09/04	0	0.00	1	124.00	124.00	-1	3,773	-0.03%
2018/09/03	2	124.50	0	0.00	122.00	2	3,826	0.05%
2018/08/31	2	125.75	1	126.00	127.00	1	4,004	0.02%
2018/08/30	3	129.67	5	132.00	127.00	-2	4,166	-0.05%
2018/08/29	1	129.00	4	128.13	129.00	-3	4,090	-0.07%
2018/08/28	141	127.37	1	128.50	127.50	140	4,057	3.45%	大買/鉅額交易
2018/08/27	1	125.00	0	0.00	126.50	1	4,057	0.02%
2018/08/24	1	123.00	1	127.00	126.50	0	4,054	0.00%
2018/08/23	3	125.50	2	123.50	124.00	1	4,023	0.02%
2018/08/22	0	0.00	1	128.50	127.00	-1	4,008	-0.02%
2018/08/21	3	126.67	3	126.83	127.00	0	3,975	0.00%
2018/08/20	2	128.00	2	128.25	128.00	0	3,913	0.00%
2018/08/17	1	129.50	1	130.00	127.00	0	3,856	0.00%
2018/08/16	3	128.33	0	0.00	127.50	3	3,832	0.08%
2018/08/15	5	131.70	182	131.76	132.50	-177	3,791	-4.67%	大賣/鉅額交易
2018/08/14	4	129.13	8	128.81	131.00	-4	3,675	-0.11%
2018/08/13	2	123.50	9	126.39	127.00	-7	3,567	-0.20%
2018/08/10	2	123.75	3	124.83	126.00	-1	3,481	-0.03%
2018/08/09	85	125.54	2	125.25	125.00	83	3,377	2.46%
2018/08/08	3	124.17	2	124.50	124.50	1	3,252	0.03%
2018/08/07	2	120.00	11	120.50	120.50	-9	3,101	-0.29%
2018/08/06	13	123.00	6	122.42	121.50	7	3,075	0.23%
2018/08/03	0	0.00	3	117.33	120.00	-3	2,950	-0.10%
2018/08/02	3	113.83	0	0.00	112.50	3	2,837	0.11%
2018/08/01	101	115.81	3	115.67	115.00	98	2,790	3.51%	大買/
2018/07/31	1	110.00	0	0.00	109.00	1	2,713	0.04%
2018/07/26	3	112.67	0	0.00	111.00	3	2,830	0.11%
2018/07/24	0	0.00	1	110.50	112.00	-1	2,780	-0.04%
2018/07/23	1	109.00	0	0.00	109.00	1	2,782	0.04%
2018/07/20	0	0.00	4	112.63	112.00	-4	2,784	-0.14%
2018/07/19	3	107.67	0	0.00	107.50	3	2,742	0.11%
2018/07/13	1	112.50	0	0.00	112.50	1	2,773	0.04%
2018/07/10	2	109.50	0	0.00	112.00	2	2,769	0.07%
2018/07/04	2	106.00	0	0.00	106.00	2	2,773	0.07%
2018/07/03	9	109.00	9	110.00	109.00	0	2,754	0.00%
2018/07/02	1	113.00	0	0.00	110.00	1	2,757	0.04%
2018/06/25	1	114.00	0	0.00	113.00	1	2,658	0.04%
2018/06/21	2	118.75	0	0.00	117.50	2	2,684	0.07%
2018/06/20	7	116.57	2	119.50	116.50	5	2,710	0.18%
2018/06/19	3	121.33	0	0.00	119.50	3	2,710	0.11%
2018/06/13	2	128.00	1	127.50	125.50	1	2,615	0.04%
2018/06/12	3	130.50	13	125.35	128.50	-10	2,587	-0.39%
2018/06/11	3	124.33	0	0.00	121.50	3	2,412	0.12%
2018/06/08	2	125.00	3	125.67	124.00	-1	2,390	-0.04%
2018/06/07	4	122.50	18	121.64	123.50	-14	2,241	-0.62%
2018/06/05	3	110.83	0	0.00	110.50	3	2,095	0.14%
2018/06/04	9	113.00	0	0.00	112.00	9	2,255	0.40%
2018/05/28	1	114.00	0	0.00	114.00	1	2,245	0.04%
2018/05/25	2	111.25	2	111.75	112.00	0	2,289	0.00%
2018/05/24	2	110.50	0	0.00	110.50	2	2,274	0.09%
2018/05/23	4	113.50	0	0.00	113.00	4	2,265	0.18%
2018/05/22	1	117.50	0	0.00	117.50	1	2,281	0.04%
2018/05/21	2	121.00	0	0.00	121.00	2	2,302	0.09%
2018/05/18	10	123.00	11	122.05	122.00	-1	2,291	-0.04%
2018/05/16	1	122.00	0	0.00	119.00	1	2,310	0.04%
2018/05/15	1	118.50	0	0.00	121.00	1	2,351	0.04%
2018/05/14	0	0.00	1	120.00	120.50	-1	2,436	-0.04%
2018/05/10	3	119.00	0	0.00	118.00	3	2,487	0.12%
2018/05/09	1	117.00	0	0.00	116.00	1	2,614	0.04%
2018/05/04	1	117.00	2	117.00	120.00	-1	2,747	-0.04%
2018/05/03	0	0.00	2	118.25	119.50	-2	2,756	-0.07%
2018/04/30	1	113.50	0	0.00	114.00	1	2,795	0.04%
2018/04/27	3	112.83	1	112.50	113.50	2	2,947	0.07%
2018/04/24	1	108.50	3	107.50	106.00	-2	3,034	-0.07%
2018/04/23	2	112.25	0	0.00	112.00	2	3,050	0.07%
2018/04/20	1	118.50	0	0.00	118.50	1	3,036	0.03%
2018/04/19	0	0.00	3	120.50	120.50	-3	3,072	-0.10%
2018/04/18	1	119.00	1	121.00	119.00	0	3,171	0.00%
2018/04/17	1	119.50	0	0.00	119.00	1	3,226	0.03%
2018/04/13	0	0.00	1	122.00	122.00	-1	3,489	-0.03%
2018/04/11	0	0.00	1	121.00	118.50	-1	3,684	-0.03%
2018/04/10	2	120.00	0	0.00	117.50	2	3,709	0.05%
2018/04/09	0	0.00	2	123.75	124.00	-2	3,746	-0.05%
2018/04/03	1	122.00	0	0.00	122.50	1	3,783	0.03%
2018/03/31	0	0.00	2	125.50	126.00	-2	3,913	-0.05%
2018/03/28	0	0.00	1	127.00	126.00	-1	4,100	-0.02%
2018/03/23	6	120.58	2	121.50	121.00	4	4,237	0.09%
2018/03/22	4	126.88	0	0.00	126.00	4	4,364	0.09%
2018/03/21	2	131.00	1	131.00	130.50	1	4,397	0.02%
2018/03/16	2	135.75	0	0.00	134.50	2	4,849	0.04%
2018/03/15	1	134.00	0	0.00	134.50	1	4,915	0.02%
2018/03/14	0	0.00	1	133.00	132.50	-1	5,086	-0.02%
2018/03/13	1	131.00	5	133.40	134.00	-4	5,230	-0.08%
2018/03/12	1	130.50	2	131.25	130.50	-1	5,367	-0.02%
2018/03/09	1	129.00	0	0.00	129.00	1	5,521	0.02%
2018/03/08	6	132.92	8	132.25	129.50	-2	5,625	-0.04%
2018/03/07	2	125.75	0	0.00	127.50	2	5,592	0.04%
2018/03/01	1	128.50	0	0.00	128.50	1	6,436	0.02%
2018/02/23	1	127.50	0	0.00	127.50	1	7,185	0.01%
2018/02/22	2	130.00	1	131.00	129.00	1	7,509	0.01%
2018/02/21	0	0.00	2	125.25	128.00	-2	7,860	-0.03%
2018/02/12	1	119.50	1	120.00	119.00	0	8,342	0.00%
2018/02/09	2	116.50	15	119.13	118.50	-13	8,408	-0.15%
2018/02/08	4	126.75	1	128.50	126.00	3	8,581	0.03%
2018/02/07	1	130.50	2	130.25	126.00	-1	8,607	-0.01%
2018/02/06	4	127.63	1	132.00	123.50	3	8,592	0.03%
2018/02/02	5	141.00	8	141.75	141.00	-3	8,617	-0.03%
2018/02/01	10	143.10	8	143.50	143.50	2	8,739	0.02%
2018/01/31	0	0.00	1	139.50	138.50	-1	8,662	-0.01%
2018/01/30	1	140.50	1	140.50	139.00	0	8,961	0.00%
2018/01/29	3	137.50	4	138.00	138.00	-1	8,950	-0.01%
2018/01/26	1	136.00	4	135.50	135.50	-3	8,961	-0.03%
2018/01/25	6	134.42	0	0.00	132.00	6	8,953	0.07%
2018/01/24	2	136.50	2	136.00	136.00	0	8,995	0.00%
2018/01/23	2	138.50	1	137.50	136.50	1	9,124	0.01%
2018/01/22	3	134.33	0.1	134.50	134.50	2.9	9,027	0.03%
2018/01/19	1	131.50	0	0.00	132.00	1	9,142	0.01%
2018/01/18	1	136.50	0	0.00	135.50	1	9,156	0.01%
2018/01/17	5	131.40	7	134.00	135.00	-2	9,212	-0.02%
2018/01/16	3	131.83	0	0.00	132.00	3	9,317	0.03%
2018/01/15	1	133.00	2	133.50	134.00	-1	9,397	-0.01%
2018/01/12	3	134.00	2	134.75	134.50	1	9,488	0.01%
2018/01/11	2	129.50	6	129.17	130.00	-4	9,690	-0.04%
2018/01/10	16	133.06	13	134.19	128.00	3	9,666	0.03%
2018/01/09	15	134.90	14	132.86	132.50	1	9,607	0.01%
2018/01/08	7	142.43	5	145.30	140.00	2	9,528	0.02%
2018/01/05	6	151.58	3	154.00	151.00	3	9,598	0.03%
2018/01/04	7	151.86	2	151.00	150.50	5	9,563	0.05%
2018/01/03	0	0.00	2	149.75	151.00	-2	9,582	-0.02%
2018/01/02	5	146.10	6	146.17	147.50	-1	9,553	-0.01%